Identifier on Kucoin: XTAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0228 USDT |
489,100.9500 |
0.0220 USDT |
0.0220 USDT |
0.0237 USDT |
0.0225 USDT |
| 2022-11-15 |
0.0222 USDT |
734,671.2315 |
0.0221 USDT |
0.0212 USDT |
0.0232 USDT |
0.0222 USDT |
| 2022-11-14 |
0.0226 USDT |
1,131,516.0554 |
0.0247 USDT |
0.0214 USDT |
0.0247 USDT |
0.0222 USDT |
| 2022-11-13 |
0.0251 USDT |
1,455,941.7231 |
0.0246 USDT |
0.0235 USDT |
0.0274 USDT |
0.0247 USDT |
| 2022-11-12 |
0.0244 USDT |
937,862.5042 |
0.0240 USDT |
0.0233 USDT |
0.0255 USDT |
0.0250 USDT |
| 2022-11-11 |
0.0251 USDT |
1,331,690.6158 |
0.0308 USDT |
0.0216 USDT |
0.0310 USDT |
0.0231 USDT |
| 2022-11-10 |
0.0275 USDT |
768,648.5625 |
0.0274 USDT |
0.0254 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-11-09 |
0.0292 USDT |
987,341.8193 |
0.0326 USDT |
0.0261 USDT |
0.0327 USDT |
0.0277 USDT |
| 2022-11-08 |
0.0357 USDT |
684,124.1023 |
0.0380 USDT |
0.0322 USDT |
0.0386 USDT |
0.0335 USDT |
| 2022-11-07 |
0.0384 USDT |
488,260.7900 |
0.0388 USDT |
0.0375 USDT |
0.0397 USDT |
0.0380 USDT |
| 2022-11-06 |
0.0393 USDT |
550,048.7782 |
0.0393 USDT |
0.0380 USDT |
0.0409 USDT |
0.0382 USDT |
| 2022-11-05 |
0.0390 USDT |
1,024,993.2470 |
0.0366 USDT |
0.0366 USDT |
0.0403 USDT |
0.0390 USDT |
| 2022-11-04 |
0.0371 USDT |
849,230.9273 |
0.0367 USDT |
0.0351 USDT |
0.0394 USDT |
0.0366 USDT |
| 2022-11-03 |
0.0366 USDT |
452,352.2223 |
0.0367 USDT |
0.0355 USDT |
0.0374 USDT |
0.0362 USDT |
| 2022-11-02 |
0.0378 USDT |
482,002.1913 |
0.0378 USDT |
0.0372 USDT |
0.0388 USDT |
0.0381 USDT |
| 2022-11-01 |
0.0394 USDT |
807,982.0247 |
0.0388 USDT |
0.0371 USDT |
0.0418 USDT |
0.0380 USDT |
| 2022-10-31 |
0.0389 USDT |
510,334.9775 |
0.0403 USDT |
0.0374 USDT |
0.0404 USDT |
0.0389 USDT |
| 2022-10-30 |
0.0404 USDT |
480,682.1723 |
0.0403 USDT |
0.0392 USDT |
0.0409 USDT |
0.0402 USDT |
| 2022-10-29 |
0.0411 USDT |
462,824.5181 |
0.0411 USDT |
0.0399 USDT |
0.0420 USDT |
0.0404 USDT |
| 2022-10-28 |
0.0412 USDT |
541,112.0552 |
0.0419 USDT |
0.0403 USDT |
0.0419 USDT |
0.0410 USDT |
| 2022-10-27 |
0.0428 USDT |
542,423.8000 |
0.0423 USDT |
0.0415 USDT |
0.0438 USDT |
0.0417 USDT |
| 2022-10-26 |
0.0450 USDT |
2,199,935.7238 |
0.0415 USDT |
0.0408 USDT |
0.0482 USDT |
0.0422 USDT |
| 2022-10-25 |
0.0407 USDT |
553,358.7100 |
0.0400 USDT |
0.0395 USDT |
0.0422 USDT |
0.0409 USDT |
| 2022-10-24 |
0.0402 USDT |
573,622.5020 |
0.0402 USDT |
0.0396 USDT |
0.0418 USDT |
0.0400 USDT |
| 2022-10-23 |
0.0394 USDT |
514,985.1332 |
0.0397 USDT |
0.0390 USDT |
0.0398 USDT |
0.0397 USDT |
| 2022-10-22 |
0.0396 USDT |
568,312.8730 |
0.0396 USDT |
0.0390 USDT |
0.0408 USDT |
0.0395 USDT |
| 2022-10-21 |
0.0394 USDT |
433,930.9569 |
0.0398 USDT |
0.0386 USDT |
0.0406 USDT |
0.0397 USDT |
| 2022-10-20 |
0.0393 USDT |
590,257.8110 |
0.0398 USDT |
0.0386 USDT |
0.0400 USDT |
0.0398 USDT |
| 2022-10-19 |
0.0406 USDT |
617,429.9448 |
0.0414 USDT |
0.0396 USDT |
0.0416 USDT |
0.0402 USDT |
| 2022-10-18 |
0.0413 USDT |
529,950.8006 |
0.0416 USDT |
0.0404 USDT |
0.0421 USDT |
0.0416 USDT |
| 2022-10-17 |
0.0423 USDT |
863,533.6014 |
0.0428 USDT |
0.0408 USDT |
0.0438 USDT |
0.0410 USDT |
| 2022-10-16 |
0.0468 USDT |
3,122,273.1296 |
0.0423 USDT |
0.0414 USDT |
0.0540 USDT |
0.0445 USDT |
| 2022-10-15 |
0.0413 USDT |
472,909.1215 |
0.0412 USDT |
0.0403 USDT |
0.0426 USDT |
0.0421 USDT |
| 2022-10-14 |
0.0423 USDT |
751,472.8760 |
0.0422 USDT |
0.0412 USDT |
0.0442 USDT |
0.0419 USDT |
| 2022-10-13 |
0.0424 USDT |
696,857.4799 |
0.0441 USDT |
0.0403 USDT |
0.0442 USDT |
0.0428 USDT |
| 2022-10-12 |
0.0429 USDT |
667,771.4780 |
0.0421 USDT |
0.0415 USDT |
0.0450 USDT |
0.0445 USDT |
| 2022-10-11 |
0.0423 USDT |
560,995.3859 |
0.0425 USDT |
0.0418 USDT |
0.0426 USDT |
0.0418 USDT |
| 2022-10-10 |
0.0435 USDT |
1,166,217.0932 |
0.0444 USDT |
0.0410 USDT |
0.0470 USDT |
0.0425 USDT |
| 2022-10-09 |
0.0451 USDT |
649,327.1294 |
0.0452 USDT |
0.0444 USDT |
0.0459 USDT |
0.0448 USDT |
| 2022-10-08 |
0.0466 USDT |
1,091,327.1655 |
0.0452 USDT |
0.0445 USDT |
0.0505 USDT |
0.0463 USDT |
| 2022-10-07 |
0.0459 USDT |
629,157.7131 |
0.0462 USDT |
0.0450 USDT |
0.0472 USDT |
0.0453 USDT |
| 2022-10-06 |
0.0470 USDT |
601,069.8785 |
0.0468 USDT |
0.0461 USDT |
0.0485 USDT |
0.0467 USDT |
| 2022-10-05 |
0.0471 USDT |
771,822.0008 |
0.0458 USDT |
0.0453 USDT |
0.0490 USDT |
0.0475 USDT |
| 2022-10-04 |
0.0470 USDT |
949,233.1757 |
0.0470 USDT |
0.0466 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-10-03 |
0.0468 USDT |
1,385,489.6088 |
0.0467 USDT |
0.0463 USDT |
0.0473 USDT |
0.0465 USDT |
| 2022-10-02 |
0.0470 USDT |
1,046,482.1574 |
0.0476 USDT |
0.0467 USDT |
0.0485 USDT |
0.0484 USDT |
| 2022-10-01 |
0.0472 USDT |
1,051,846.0418 |
0.0469 USDT |
0.0468 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-09-30 |
0.0476 USDT |
1,442,600.9951 |
0.0479 USDT |
0.0464 USDT |
0.0482 USDT |
0.0471 USDT |
| 2022-09-29 |
0.0474 USDT |
1,216,737.0462 |
0.0466 USDT |
0.0466 USDT |
0.0482 USDT |
0.0479 USDT |
| 2022-09-28 |
0.0477 USDT |
1,445,544.6871 |
0.0474 USDT |
0.0459 USDT |
0.0490 USDT |
0.0468 USDT |